374Water Inc. (SCWO)
0.32
-0.00 (-0.74%)
At close: Mar 04, 2025, 10:01 AM
SCWO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | -0.02 | -5.88% | 320,633 |
| Feb 28, 2025 | 0.32 | 0.35 | 0.30 | 0.34 | 0.03 | 9.68% | 295,138 |
| Feb 27, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | -0.02 | -6.06% | 189,500 |
| Feb 26, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.00 | 0.00% | 143,200 |
| Feb 25, 2025 | 0.36 | 0.36 | 0.32 | 0.33 | -0.02 | -5.71% | 224,387 |
| Feb 24, 2025 | 0.37 | 0.37 | 0.33 | 0.35 | 0.00 | 0.00% | 213,400 |
| Feb 21, 2025 | 0.37 | 0.39 | 0.35 | 0.35 | -0.01 | -2.78% | 161,745 |
| Feb 20, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | -0.02 | -5.26% | 118,900 |
| Feb 19, 2025 | 0.37 | 0.40 | 0.35 | 0.38 | 0.01 | 2.70% | 180,300 |
| Feb 18, 2025 | 0.37 | 0.40 | 0.36 | 0.37 | 0.01 | 2.78% | 327,700 |
| Feb 14, 2025 | 0.39 | 0.39 | 0.35 | 0.36 | -0.02 | -5.26% | 244,100 |
| Feb 13, 2025 | 0.36 | 0.38 | 0.35 | 0.38 | 0.02 | 5.56% | 239,840 |
| Feb 12, 2025 | 0.33 | 0.38 | 0.32 | 0.36 | 0.02 | 5.88% | 454,600 |
| Feb 11, 2025 | 0.39 | 0.40 | 0.30 | 0.34 | -0.05 | -12.82% | 570,834 |
| Feb 10, 2025 | 0.40 | 0.42 | 0.36 | 0.39 | -0.01 | -2.50% | 273,100 |
| Feb 7, 2025 | 0.39 | 0.42 | 0.38 | 0.40 | -0.01 | -2.44% | 293,838 |
| Feb 6, 2025 | 0.40 | 0.42 | 0.36 | 0.41 | 0.00 | 0.00% | 1,067,228 |
| Feb 5, 2025 | 0.45 | 0.48 | 0.41 | 0.41 | -0.04 | -8.89% | 464,814 |
| Feb 4, 2025 | 0.47 | 0.48 | 0.44 | 0.45 | -0.04 | -8.16% | 251,600 |
| Feb 3, 2025 | 0.53 | 0.53 | 0.47 | 0.49 | -0.03 | -5.77% | 386,921 |
| Jan 31, 2025 | 0.56 | 0.57 | 0.50 | 0.52 | -0.04 | -7.14% | 136,023 |
| Jan 30, 2025 | 0.49 | 0.57 | 0.49 | 0.56 | 0.07 | 14.29% | 540,026 |
| Jan 29, 2025 | 0.55 | 0.58 | 0.48 | 0.49 | 0.01 | 2.08% | 268,815 |
| Jan 28, 2025 | 0.51 | 0.52 | 0.48 | 0.48 | -0.03 | -5.88% | 220,221 |
| Jan 27, 2025 | 0.57 | 0.59 | 0.51 | 0.51 | -0.06 | -10.53% | 271,800 |
| Jan 24, 2025 | 0.57 | 0.59 | 0.57 | 0.57 | 0.00 | 0.00% | 143,571 |
| Jan 23, 2025 | 0.60 | 0.61 | 0.56 | 0.57 | -0.02 | -3.39% | 186,811 |
| Jan 22, 2025 | 0.57 | 0.60 | 0.55 | 0.59 | 0.02 | 3.51% | 224,900 |
| Jan 21, 2025 | 0.60 | 0.62 | 0.55 | 0.57 | -0.02 | -3.39% | 193,900 |
| Jan 17, 2025 | 0.63 | 0.63 | 0.57 | 0.59 | -0.02 | -3.28% | 328,323 |
| Jan 16, 2025 | 0.63 | 0.63 | 0.60 | 0.61 | -0.02 | -3.17% | 148,800 |
| Jan 15, 2025 | 0.62 | 0.64 | 0.61 | 0.63 | 0.01 | 1.61% | 144,701 |
| Jan 14, 2025 | 0.65 | 0.68 | 0.62 | 0.62 | -0.02 | -3.13% | 272,000 |
| Jan 13, 2025 | 0.63 | 0.65 | 0.54 | 0.64 | 0.01 | 1.59% | 880,345 |
| Jan 10, 2025 | 0.68 | 0.71 | 0.60 | 0.63 | -0.05 | -7.35% | 1,602,300 |
| Jan 8, 2025 | 0.71 | 0.74 | 0.68 | 0.68 | -0.01 | -1.45% | 786,005 |
| Jan 7, 2025 | 0.70 | 0.73 | 0.69 | 0.69 | 0.00 | 0.00% | 199,300 |
| Jan 6, 2025 | 0.70 | 0.72 | 0.68 | 0.69 | -0.01 | -1.43% | 976,000 |
| Jan 3, 2025 | 0.70 | 0.72 | 0.68 | 0.70 | 0.01 | 1.45% | 243,930 |
| Jan 2, 2025 | 0.75 | 0.76 | 0.68 | 0.69 | 0.01 | 1.47% | 241,600 |
| Dec 31, 2024 | 0.70 | 0.74 | 0.68 | 0.68 | 0.01 | 1.49% | 301,500 |
| Dec 30, 2024 | 0.70 | 0.71 | 0.67 | 0.67 | -0.01 | -1.47% | 435,160 |
| Dec 27, 2024 | 0.72 | 0.73 | 0.67 | 0.68 | -0.02 | -2.86% | 201,321 |
| Dec 26, 2024 | 0.71 | 0.72 | 0.68 | 0.70 | -0.02 | -2.78% | 192,200 |
| Dec 24, 2024 | 0.73 | 0.73 | 0.70 | 0.72 | -0.01 | -1.37% | 66,400 |
| Dec 23, 2024 | 0.75 | 0.83 | 0.72 | 0.73 | -0.02 | -2.67% | 281,500 |
| Dec 20, 2024 | 0.74 | 0.77 | 0.72 | 0.75 | 0.02 | 2.74% | 451,500 |
| Dec 19, 2024 | 0.74 | 0.79 | 0.73 | 0.73 | 0.00 | 0.00% | 310,725 |
| Dec 18, 2024 | 0.81 | 0.83 | 0.71 | 0.73 | -0.07 | -8.75% | 220,700 |
| Dec 17, 2024 | 0.81 | 0.89 | 0.80 | 0.80 | -0.01 | -1.23% | 156,104 |